AT&T Inc (NY: T )

27.56 USD +0.43 (+1.59%)
Streaming Delayed Price Updated: 12:35 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 35.18 35.35 35.07 35.26 21,610,100 +0.11(+0.31%)
Aug 29, 2019 35.11 35.33 35.05 35.15 23,295,287 +0.19(+0.54%)
Aug 28, 2019 34.67 34.98 34.53 34.96 24,368,211 +0.24(+0.69%)
Aug 27, 2019 35.01 35.04 34.63 34.72 32,084,162 -0.21(-0.60%)
Aug 26, 2019 34.97 35.14 34.71 34.93 23,198,452 +0.11(+0.32%)
Aug 23, 2019 35.30 35.44 34.64 34.82 33,864,000 -0.57(-1.61%)
Aug 22, 2019 35.24 35.50 35.08 35.39 21,460,880 +0.23(+0.65%)
Aug 21, 2019 35.19 35.25 34.97 35.16 21,914,723 +0.18(+0.51%)
Aug 20, 2019 35.29 35.30 34.90 34.98 21,802,006 -0.40(-1.13%)
Aug 19, 2019 35.01 35.44 34.99 35.38 26,134,592 +0.41(+1.17%)
Aug 16, 2019 34.48 35.00 34.40 34.97 31,102,900 +0.63(+1.83%)
Aug 15, 2019 34.24 34.46 33.96 34.34 24,367,581 +0.25(+0.73%)
Aug 14, 2019 34.60 34.63 34.02 34.09 34,609,503 -0.77(-2.21%)
Aug 13, 2019 34.37 34.96 34.37 34.86 31,598,453 +0.39(+1.13%)
Aug 12, 2019 34.47 34.58 34.27 34.47 18,683,619 -0.07(-0.20%)
Aug 09, 2019 34.43 34.59 34.15 34.54 22,866,700 +0.00(+0.00%)
Aug 08, 2019 34.25 34.54 34.07 34.54 28,494,731 +0.48(+1.41%)
Aug 07, 2019 33.60 34.16 33.36 34.06 37,946,803 +0.10(+0.29%)
Aug 06, 2019 33.51 33.97 33.29 33.96 31,658,215 +0.71(+2.14%)
Aug 05, 2019 33.70 33.94 33.19 33.25 37,053,644 -0.92(-2.69%)
Aug 02, 2019 33.80 34.34 33.54 34.17 36,476,200 +0.05(+0.15%)
Aug 01, 2019 34.48 34.60 34.01 34.12 41,041,787 +0.07(+0.21%)
Jul 31, 2019 34.05 34.48 33.89 34.05 40,630,353 -0.13(-0.38%)
Jul 30, 2019 34.44 34.64 34.08 34.18 33,925,816 -0.16(-0.47%)
Jul 29, 2019 34.07 34.45 33.94 34.34 30,937,234 +0.19(+0.56%)
Jul 26, 2019 33.74 34.23 33.59 34.15 34,149,300 +0.34(+1.01%)
Jul 25, 2019 33.58 33.99 33.45 33.81 39,016,453 +0.57(+1.71%)
Jul 24, 2019 32.18 33.39 32.18 33.24 48,281,391 +1.15(+3.58%)
Jul 23, 2019 32.15 32.16 31.51 32.09 45,558,322 -0.04(-0.12%)
Jul 22, 2019 32.75 32.75 32.07 32.13 35,520,541 -0.66(-2.01%)
Jul 19, 2019 33.23 33.27 32.77 32.79 32,156,700 -0.30(-0.91%)
Jul 18, 2019 33.19 33.20 32.84 33.09 32,126,406 -0.17(-0.51%)
Jul 17, 2019 33.56 33.58 33.25 33.26 18,794,827 -0.32(-0.95%)
Jul 16, 2019 33.68 33.72 33.51 33.58 17,869,047 -0.13(-0.39%)
Jul 15, 2019 33.66 33.74 33.57 33.71 20,254,393 +0.06(+0.18%)
Jul 12, 2019 33.53 33.66 33.38 33.65 23,251,700 +0.19(+0.57%)
Jul 11, 2019 33.99 34.02 33.26 33.46 28,863,393 -0.30(-0.89%)
Jul 10, 2019 33.74 33.84 33.62 33.76 25,350,898 +0.22(+0.66%)
Jul 09, 2019 33.59 33.66 33.40 33.54 30,935,636 -0.71(-2.07%)
Jul 08, 2019 34.13 34.36 34.07 34.25 31,840,194 -0.05(-0.15%)
Jul 05, 2019 33.98 34.37 33.94 34.30 24,506,900 +0.32(+0.94%)
Jul 03, 2019 33.96 34.04 33.87 33.98 20,136,400 +0.14(+0.41%)
Jul 02, 2019 33.47 33.87 33.37 33.84 26,633,844 +0.41(+1.23%)
Jul 01, 2019 33.76 33.90 33.40 33.43 32,419,279 -0.08(-0.24%)
Jun 28, 2019 33.04 33.55 32.92 33.51 40,771,300 +0.53(+1.61%)
Jun 27, 2019 32.76 33.03 32.56 32.98 28,182,331 +0.45(+1.38%)
Jun 26, 2019 32.59 32.79 32.52 32.53 27,959,922 -0.02(-0.06%)
Jun 25, 2019 32.60 32.60 32.45 32.55 19,229,448 -0.03(-0.09%)
Jun 24, 2019 32.49 32.69 32.46 32.58 21,744,221 +0.13(+0.40%)
Jun 21, 2019 32.69 32.70 32.42 32.45 39,218,600 -0.09(-0.28%)
Jun 20, 2019 32.58 32.60 32.31 32.54 27,040,578 +0.13(+0.40%)
Jun 19, 2019 32.54 32.59 32.32 32.41 21,208,508 -0.03(-0.09%)
Jun 18, 2019 32.44 32.70 32.40 32.44 20,532,347 +0.14(+0.43%)
Jun 17, 2019 32.25 32.39 32.17 32.30 16,812,002 -0.05(-0.15%)
Jun 14, 2019 32.34 32.44 32.18 32.35 19,848,500 +0.06(+0.19%)
Jun 13, 2019 32.22 32.33 32.12 32.29 16,869,919 +0.11(+0.34%)
Jun 12, 2019 32.11 32.31 32.03 32.18 19,282,122 +0.07(+0.22%)
Jun 11, 2019 32.06 32.44 32.03 32.11 19,608,852 +0.18(+0.56%)
Jun 10, 2019 32.69 33.00 31.86 31.93 30,926,319 -0.56(-1.72%)
Jun 07, 2019 32.17 32.70 32.14 32.49 31,788,400 +0.39(+1.21%)
Jun 06, 2019 31.80 32.17 31.70 32.10 24,411,033 +0.42(+1.33%)
Jun 05, 2019 31.62 31.71 31.42 31.68 20,429,779 +0.20(+0.64%)
Jun 04, 2019 31.39 31.50 30.98 31.48 31,255,187 +0.39(+1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.